Italia markets close in 20 minutes
FTSE MIB
33.913,91 +32,41 (+0,10%) Dow Jones
37.963,13 +187,75 (+0,50%) Nasdaq
15.469,71 -131,79 (-0,84%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,33 +0,60 (+0,73%) Bitcoin EUR
60.570,50 +587,71 (+0,98%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:10AM EDT. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419C00005000 | 2024-04-18 12:26PM EDT | 5.00 | 504.00 | 484.55 | 485.65 | 0.00 | - | 55 | 180 | 4,915.63% |
| META240419C00010000 | 2024-01-10 11:29AM EDT | 10.00 | 356.78 | 460.95 | 463.00 | 0.00 | - | - | 2 | 0.00% |
| META240419C00015000 | 2024-04-18 3:49PM EDT | 15.00 | 488.05 | 474.50 | 475.55 | 0.00 | - | 71 | 75 | 3,333.59% |
| META240419C00020000 | 2024-04-11 2:10PM EDT | 20.00 | 501.60 | 469.50 | 470.95 | 0.00 | - | 6 | 2 | 3,103.91% |
| META240419C00025000 | 2024-02-27 1:12PM EDT | 25.00 | 458.59 | 459.00 | 462.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240419C00030000 | 2024-02-21 3:22PM EDT | 30.00 | 437.93 | 478.70 | 480.45 | 0.00 | - | 8 | 8 | 6,280.86% |
| META240419C00035000 | 2024-04-15 3:12PM EDT | 35.00 | 464.76 | 454.65 | 455.60 | 0.00 | - | 3 | 5 | 2,453.91% |
| META240419C00040000 | 2024-03-14 12:51PM EDT | 40.00 | 457.25 | 469.50 | 474.00 | 0.00 | - | 1 | 10 | 5,384.96% |
| META240419C00045000 | 2024-01-10 11:51AM EDT | 45.00 | 323.19 | 425.70 | 427.80 | 0.00 | - | - | 1 | 0.00% |
| META240419C00050000 | 2024-03-26 10:25AM EDT | 50.00 | 458.51 | 439.50 | 440.60 | 0.00 | - | 2 | 17 | 2,074.22% |
| META240419C00145000 | 2024-04-18 2:01PM EDT | 145.00 | 359.40 | 344.40 | 345.50 | 0.00 | - | 4 | 6 | 1,090.23% |
| META240419C00150000 | 2024-04-19 9:55AM EDT | 150.00 | 345.99 | 339.35 | 340.60 | +5.83 | +1.71% | 1 | 59 | 1,065.63% |
| META240419C00155000 | 2024-04-17 2:22PM EDT | 155.00 | 340.85 | 334.60 | 335.90 | 0.00 | - | 1 | 12 | 1,080.47% |
| META240419C00160000 | 2024-04-19 10:09AM EDT | 160.00 | 333.41 | 329.35 | 330.65 | -0.59 | -0.18% | 1 | 13 | 1,014.84% |
| META240419C00165000 | 2024-04-18 2:55PM EDT | 165.00 | 336.45 | 324.15 | 325.60 | 0.00 | - | 1 | 9 | 967.58% |
| META240419C00170000 | 2024-04-15 1:17PM EDT | 170.00 | 335.75 | 319.60 | 320.95 | 0.00 | - | 3 | 21 | 1,001.95% |
| META240419C00175000 | 2024-04-11 3:15PM EDT | 175.00 | 317.85 | 314.45 | 315.70 | -29.85 | -8.58% | 5 | 49 | 949.22% |
| META240419C00180000 | 2024-04-18 12:28PM EDT | 180.00 | 329.12 | 309.35 | 310.60 | 0.00 | - | 1 | 78 | 910.35% |
| META240419C00185000 | 2024-04-01 12:09PM EDT | 185.00 | 305.93 | 304.25 | 305.70 | 0.00 | - | 1 | 27 | 887.11% |
| META240419C00190000 | 2024-04-19 10:49AM EDT | 190.00 | 300.38 | 299.40 | 300.75 | -11.42 | -3.66% | 1 | 65 | 878.32% |
| META240419C00195000 | 2024-04-18 1:19PM EDT | 195.00 | 309.20 | 294.10 | 295.60 | 0.00 | - | 2 | 66 | 824.22% |
| META240419C00200000 | 2024-04-18 1:19PM EDT | 200.00 | 304.20 | 289.35 | 290.85 | 0.00 | - | 26 | 86 | 837.50% |
| META240419C00205000 | 2024-04-18 3:29PM EDT | 205.00 | 283.25 | 284.35 | 285.50 | -13.58 | -4.58% | 10 | 63 | 793.36% |
| META240419C00210000 | 2024-04-18 2:04PM EDT | 210.00 | 293.85 | 279.40 | 280.80 | 0.00 | - | 6 | 40 | 795.31% |
| META240419C00215000 | 2024-04-18 1:19PM EDT | 215.00 | 289.20 | 274.35 | 275.50 | 0.00 | - | 2 | 126 | 753.32% |
| META240419C00220000 | 2024-04-18 1:19PM EDT | 220.00 | 284.20 | 269.30 | 270.60 | 0.00 | - | 4 | 236 | 737.11% |
| META240419C00225000 | 2024-04-17 10:54AM EDT | 225.00 | 271.20 | 264.35 | 265.60 | 0.00 | - | 1 | 68 | 721.29% |
| META240419C00230000 | 2024-04-16 10:36AM EDT | 230.00 | 269.36 | 259.15 | 260.55 | 0.00 | - | 1 | 96 | 687.11% |
| META240419C00235000 | 2024-04-03 11:45AM EDT | 235.00 | 271.97 | 254.45 | 255.70 | 0.00 | - | 1 | 59 | 695.70% |
| META240419C00240000 | 2024-04-17 12:19PM EDT | 240.00 | 251.26 | 249.60 | 250.65 | 0.00 | - | 14 | 92 | 682.81% |
| META240419C00245000 | 2024-04-18 3:29PM EDT | 245.00 | 256.93 | 244.35 | 245.55 | 0.00 | - | 1 | 89 | 646.29% |
| META240419C00250000 | 2024-04-19 9:48AM EDT | 250.00 | 246.03 | 239.10 | 240.50 | -7.03 | -2.78% | 18 | 1,534 | 611.72% |
| META240419C00255000 | 2024-04-11 1:32PM EDT | 255.00 | 265.90 | 234.15 | 235.60 | 0.00 | - | 1 | 84 | 604.30% |
| META240419C00260000 | 2024-04-19 10:15AM EDT | 260.00 | 229.87 | 229.35 | 230.50 | +0.06 | +0.03% | 9 | 304 | 593.36% |
| META240419C00265000 | 2024-04-17 12:46PM EDT | 265.00 | 222.88 | 224.35 | 225.50 | 0.00 | - | 5 | 165 | 577.34% |
| META240419C00270000 | 2024-04-18 1:02PM EDT | 270.00 | 237.38 | 219.35 | 220.50 | 0.00 | - | 3 | 398 | 561.52% |
| META240419C00275000 | 2024-04-11 9:39AM EDT | 275.00 | 246.00 | 214.50 | 216.10 | 0.00 | - | 20 | 75 | 579.49% |
| META240419C00280000 | 2024-04-19 9:57AM EDT | 280.00 | 214.95 | 209.55 | 210.65 | -7.29 | -3.28% | 2 | 379 | 547.07% |
| META240419C00285000 | 2024-04-17 10:43AM EDT | 285.00 | 210.85 | 204.20 | 205.50 | 0.00 | - | 1 | 272 | 508.40% |
| META240419C00290000 | 2024-04-18 1:41PM EDT | 290.00 | 214.05 | 198.30 | 200.80 | 0.00 | - | 2 | 97 | 459.38% |
| META240419C00295000 | 2024-04-19 9:33AM EDT | 295.00 | 200.60 | 194.25 | 195.60 | -8.33 | -3.99% | 1 | 101 | 486.52% |
| META240419C00300000 | 2024-04-19 10:27AM EDT | 300.00 | 187.30 | 189.35 | 190.45 | -19.95 | -9.63% | 12 | 409 | 470.12% |
| META240419C00305000 | 2024-04-18 12:28PM EDT | 305.00 | 203.99 | 184.35 | 185.60 | 0.00 | - | 10 | 207 | 462.50% |
| META240419C00310000 | 2024-04-18 3:18PM EDT | 310.00 | 191.69 | 179.40 | 180.85 | 0.00 | - | 34 | 569 | 460.16% |
| META240419C00315000 | 2024-04-16 10:56AM EDT | 315.00 | 176.07 | 174.25 | 175.55 | -10.23 | -5.49% | 5 | 201 | 428.52% |
| META240419C00320000 | 2024-04-19 10:04AM EDT | 320.00 | 171.54 | 169.35 | 170.55 | -10.74 | -5.89% | 5 | 410 | 419.14% |
| META240419C00325000 | 2024-04-19 9:32AM EDT | 325.00 | 171.72 | 164.80 | 166.20 | +0.65 | +0.38% | 2 | 311 | 441.99% |
| META240419C00330000 | 2024-04-18 1:31PM EDT | 330.00 | 174.50 | 159.25 | 161.60 | 0.00 | - | 27 | 1,676 | 423.63% |
| META240419C00335000 | 2024-04-18 1:51PM EDT | 335.00 | 170.19 | 154.25 | 155.70 | 0.00 | - | 11 | 520 | 381.35% |
| META240419C00340000 | 2024-04-18 3:51PM EDT | 340.00 | 163.74 | 149.65 | 150.85 | 0.00 | - | 10 | 997 | 386.13% |
| META240419C00345000 | 2024-04-12 10:35AM EDT | 345.00 | 170.03 | 144.50 | 145.60 | 0.00 | - | 1 | 455 | 360.64% |
| META240419C00350000 | 2024-04-19 10:15AM EDT | 350.00 | 140.00 | 139.50 | 140.65 | -14.50 | -9.39% | 4 | 1,583 | 349.41% |
| META240419C00355000 | 2024-04-17 11:55AM EDT | 355.00 | 138.50 | 134.50 | 135.95 | 0.00 | - | 1 | 1,859 | 345.41% |
| META240419C00360000 | 2024-04-19 10:43AM EDT | 360.00 | 127.67 | 129.55 | 130.80 | -18.46 | -12.63% | 3 | 947 | 329.88% |
| META240419C00365000 | 2024-04-19 9:37AM EDT | 365.00 | 129.43 | 124.40 | 125.80 | -8.12 | -5.90% | 1 | 230 | 313.28% |
| META240419C00370000 | 2024-04-19 9:34AM EDT | 370.00 | 124.81 | 119.35 | 120.55 | +5.57 | +4.67% | 2 | 773 | 292.38% |
| META240419C00375000 | 2024-04-18 2:00PM EDT | 375.00 | 121.36 | 114.50 | 115.55 | -8.53 | -6.57% | 1 | 912 | 284.67% |
| META240419C00380000 | 2024-04-18 3:46PM EDT | 380.00 | 109.93 | 109.50 | 110.70 | -12.63 | -9.97% | 6 | 572 | 276.56% |
| META240419C00385000 | 2024-04-18 3:46PM EDT | 385.00 | 117.55 | 104.60 | 105.85 | 0.00 | - | 8 | 367 | 270.51% |
| META240419C00390000 | 2024-04-18 10:49AM EDT | 390.00 | 119.31 | 99.50 | 101.35 | 0.00 | - | 2 | 611 | 266.94% |
| META240419C00395000 | 2024-04-19 10:13AM EDT | 395.00 | 97.16 | 93.90 | 95.80 | -11.69 | -10.74% | 2 | 729 | 228.42% |
| META240419C00400000 | 2024-04-19 10:49AM EDT | 400.00 | 90.50 | 89.60 | 90.45 | -12.03 | -11.73% | 43 | 7,680 | 225.68% |
| META240419C00405000 | 2024-04-18 10:44AM EDT | 405.00 | 103.33 | 84.40 | 85.80 | 0.00 | - | 74 | 833 | 217.38% |
| META240419C00410000 | 2024-04-19 10:21AM EDT | 410.00 | 79.50 | 79.30 | 80.80 | -16.33 | -17.04% | 60 | 868 | 203.71% |
| META240419C00415000 | 2024-04-19 10:04AM EDT | 415.00 | 77.76 | 74.50 | 75.75 | -13.13 | -14.45% | 1 | 607 | 195.21% |
| META240419C00420000 | 2024-04-19 10:26AM EDT | 420.00 | 67.50 | 69.80 | 71.20 | -14.97 | -18.15% | 7 | 1,526 | 196.44% |
| META240419C00425000 | 2024-04-19 10:26AM EDT | 425.00 | 63.07 | 64.35 | 65.50 | -12.96 | -17.05% | 1 | 763 | 164.60% |
| META240419C00430000 | 2024-04-19 10:48AM EDT | 430.00 | 59.37 | 59.50 | 60.70 | -12.40 | -17.28% | 8 | 532 | 159.72% |
| META240419C00435000 | 2024-04-19 10:15AM EDT | 435.00 | 54.71 | 54.45 | 55.85 | -15.64 | -22.23% | 5 | 519 | 149.85% |
| META240419C00440000 | 2024-04-19 10:48AM EDT | 440.00 | 49.39 | 49.40 | 50.60 | -14.77 | -23.02% | 14 | 1,188 | 133.59% |
| META240419C00445000 | 2024-04-19 10:05AM EDT | 445.00 | 47.19 | 44.55 | 45.50 | -17.02 | -26.51% | 1 | 293 | 123.05% |
| META240419C00450000 | 2024-04-19 10:53AM EDT | 450.00 | 40.03 | 39.35 | 40.65 | -11.28 | -21.98% | 24 | 890 | 110.89% |
| META240419C00455000 | 2024-04-19 10:26AM EDT | 455.00 | 32.45 | 34.65 | 35.85 | -14.42 | -30.77% | 2 | 1,058 | 105.71% |
| META240419C00460000 | 2024-04-19 10:25AM EDT | 460.00 | 27.90 | 29.60 | 31.00 | -14.42 | -34.07% | 33 | 3,555 | 94.73% |
| META240419C00465000 | 2024-04-19 10:18AM EDT | 465.00 | 25.00 | 24.70 | 25.75 | -12.36 | -33.08% | 4 | 2,066 | 80.86% |
| META240419C00470000 | 2024-04-19 10:45AM EDT | 470.00 | 20.16 | 19.45 | 20.55 | -12.50 | -38.27% | 59 | 1,984 | 64.01% |
| META240419C00475000 | 2024-04-19 10:51AM EDT | 475.00 | 15.76 | 14.95 | 16.05 | -11.96 | -43.15% | 320 | 3,206 | 59.79% |
| META240419C00480000 | 2024-04-19 10:50AM EDT | 480.00 | 11.20 | 10.05 | 11.25 | -12.45 | -52.64% | 153 | 4,555 | 55.13% |
| META240419C00482500 | 2024-04-19 10:53AM EDT | 482.50 | 7.90 | 7.70 | 8.65 | -13.42 | -62.95% | 61 | 479 | 45.75% |
| META240419C00485000 | 2024-04-19 10:52AM EDT | 485.00 | 6.17 | 5.70 | 6.00 | -12.26 | -66.52% | 1,055 | 2,606 | 35.41% |
| META240419C00487500 | 2024-04-19 10:54AM EDT | 487.50 | 4.50 | 4.00 | 4.30 | -10.82 | -72.04% | 1,766 | 700 | 33.89% |
| META240419C00490000 | 2024-04-19 10:55AM EDT | 490.00 | 2.72 | 2.54 | 2.74 | -10.18 | -78.91% | 5,312 | 5,404 | 31.13% |
| META240419C00492500 | 2024-04-19 10:55AM EDT | 492.50 | 1.67 | 1.62 | 1.75 | -9.73 | -85.43% | 4,954 | 1,254 | 30.96% |
| META240419C00495000 | 2024-04-19 10:54AM EDT | 495.00 | 1.03 | 0.98 | 1.12 | -8.27 | -88.92% | 9,250 | 4,120 | 31.74% |
| META240419C00497500 | 2024-04-19 10:54AM EDT | 497.50 | 0.62 | 0.57 | 0.66 | -7.03 | -91.90% | 4,903 | 1,636 | 31.96% |
| META240419C00500000 | 2024-04-19 10:54AM EDT | 500.00 | 0.34 | 0.30 | 0.34 | -5.66 | -94.33% | 13,685 | 8,849 | 31.49% |
| META240419C00502500 | 2024-04-19 10:53AM EDT | 502.50 | 0.20 | 0.18 | 0.22 | -4.30 | -95.56% | 2,435 | 2,015 | 33.20% |
| META240419C00505000 | 2024-04-19 10:55AM EDT | 505.00 | 0.11 | 0.13 | 0.15 | -3.34 | -95.43% | 6,296 | 6,291 | 35.11% |
| META240419C00507500 | 2024-04-19 10:52AM EDT | 507.50 | 0.10 | 0.09 | 0.10 | -2.56 | -96.60% | 1,723 | 1,826 | 36.72% |
| META240419C00510000 | 2024-04-19 10:55AM EDT | 510.00 | 0.07 | 0.05 | 0.08 | -2.00 | -96.62% | 6,162 | 7,786 | 39.36% |
| META240419C00515000 | 2024-04-19 10:51AM EDT | 515.00 | 0.04 | 0.04 | 0.05 | -1.01 | -96.19% | 5,269 | 6,562 | 43.95% |
| META240419C00520000 | 2024-04-19 10:54AM EDT | 520.00 | 0.03 | 0.02 | 0.03 | -0.48 | -96.00% | 1,698 | 7,326 | 48.05% |
| META240419C00525000 | 2024-04-19 10:52AM EDT | 525.00 | 0.01 | 0.01 | 0.02 | -0.25 | -96.15% | 1,421 | 6,564 | 50.78% |
| META240419C00530000 | 2024-04-19 10:50AM EDT | 530.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 868 | 9,329 | 51.56% |
| META240419C00535000 | 2024-04-19 10:52AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 510 | 5,975 | 56.25% |
| META240419C00540000 | 2024-04-19 10:44AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 158 | 6,212 | 62.50% |
| META240419C00545000 | 2024-04-19 10:38AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 98 | 5,612 | 67.19% |
| META240419C00550000 | 2024-04-19 10:52AM EDT | 550.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 7,932 | 71.88% |
| META240419C00555000 | 2024-04-19 10:49AM EDT | 555.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 65 | 1,601 | 81.25% |
| META240419C00560000 | 2024-04-19 10:05AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 266 | 4,796 | 81.25% |
| META240419C00565000 | 2024-04-19 10:36AM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 1,679 | 92.19% |
| META240419C00570000 | 2024-04-18 3:58PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 1,436 | 90.63% |
| META240419C00575000 | 2024-04-19 9:32AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,977 | 96.88% |
| META240419C00580000 | 2024-04-18 1:46PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,439 | 100.00% |
| META240419C00585000 | 2024-04-18 9:54AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,044 | 106.25% |
| META240419C00590000 | 2024-04-19 9:53AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,008 | 109.38% |
| META240419C00595000 | 2024-04-18 1:39PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,224 | 115.63% |
| META240419C00600000 | 2024-04-18 1:21PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 163 | 4,057 | 118.75% |
| META240419C00605000 | 2024-04-18 9:50AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 768 | 125.00% |
| META240419C00610000 | 2024-04-18 9:50AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 465 | 128.13% |
| META240419C00615000 | 2024-04-18 9:30AM EDT | 615.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 472 | 131.25% |
| META240419C00620000 | 2024-04-18 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 471 | 137.50% |
| META240419C00625000 | 2024-04-18 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,532 | 140.63% |
| META240419C00630000 | 2024-04-18 9:30AM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,007 | 143.75% |
| META240419C00635000 | 2024-04-16 2:13PM EDT | 635.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 730 | 150.00% |
| META240419C00640000 | 2024-04-10 3:35PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 748 | 153.13% |
| META240419C00645000 | 2024-04-12 9:35AM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 227 | 156.25% |
| META240419C00650000 | 2024-04-12 3:59PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 799 | 162.50% |
| META240419C00655000 | 2024-04-10 3:50PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 462 | 165.63% |
| META240419C00660000 | 2024-04-16 9:51AM EDT | 660.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 554 | 178.13% |
| META240419C00665000 | 2024-04-04 9:44AM EDT | 665.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 20 | 184.38% |
| META240419C00670000 | 2024-04-09 12:05PM EDT | 670.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 110 | 187.50% |
| META240419C00675000 | 2024-04-04 12:41PM EDT | 675.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 59 | 190.63% |
| META240419C00680000 | 2024-04-04 1:08PM EDT | 680.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 699 | 195.31% |
| META240419C00685000 | 2024-04-10 1:42PM EDT | 685.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 24 | 198.44% |
| META240419C00690000 | 2024-04-04 12:24PM EDT | 690.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 203.13% |
| META240419C00700000 | 2024-04-16 3:55PM EDT | 700.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 713 | 200.00% |
| META240419C00710000 | 2024-04-10 1:41PM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 216 | 206.25% |
| META240419C00720000 | 2024-04-04 2:15PM EDT | 720.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 207 | 225.00% |
| META240419C00730000 | 2024-03-26 9:39AM EDT | 730.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 58 | 234.38% |
| META240419C00740000 | 2024-04-04 12:24PM EDT | 740.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 315 | 240.63% |
| META240419C00750000 | 2024-03-26 9:45AM EDT | 750.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 237.50% |
| META240419C00760000 | 2024-03-18 11:01AM EDT | 760.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 153 | 256.25% |
| META240419C00770000 | 2024-03-22 9:32AM EDT | 770.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 189 | 262.50% |
| META240419C00780000 | 2024-04-04 11:51AM EDT | 780.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 448 | 256.25% |
| META240419C00790000 | 2024-04-15 9:30AM EDT | 790.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 157 | 275.00% |
| META240419C00800000 | 2024-04-16 1:36PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,013 | 268.75% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| META240419P00005000 | 2024-04-19 10:34AM EDT | 5.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 6 | 8 | 2,600.00% |
| META240419P00050000 | 2024-03-20 1:23PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 343 | 1,225.00% |
| META240419P00145000 | 2024-02-16 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 56 | 693.75% |
| META240419P00150000 | 2024-03-01 4:54PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 157 | 834.38% |
| META240419P00155000 | 2024-02-16 3:47PM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 85 | 656.25% |
| META240419P00160000 | 2024-02-14 4:53PM EDT | 160.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 195 | 637.50% |
| META240419P00165000 | 2024-02-20 10:33AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 224 | 625.00% |
| META240419P00170000 | 2024-02-02 11:28AM EDT | 170.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 84 | 625.00% |
| META240419P00175000 | 2024-03-18 1:51PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 273 | 562.50% |
| META240419P00180000 | 2024-03-07 1:14PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 50 | 266 | 615.63% |
| META240419P00185000 | 2024-03-04 10:44AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 47 | 587.50% |
| META240419P00190000 | 2024-04-10 10:43AM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 543.75% |
| META240419P00195000 | 2024-04-10 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 72 | 531.25% |
| META240419P00200000 | 2024-03-21 1:35PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4,940 | 487.50% |
| META240419P00205000 | 2024-03-25 11:56AM EDT | 205.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 93 | 500.00% |
| META240419P00210000 | 2024-03-06 2:37PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 529 | 525.00% |
| META240419P00215000 | 2024-03-20 9:50AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 475.00% |
| META240419P00220000 | 2024-04-12 11:27AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 118 | 462.50% |
| META240419P00225000 | 2024-03-19 11:07AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 425.00% |
| META240419P00230000 | 2024-04-12 11:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,897 | 412.50% |
| META240419P00235000 | 2024-03-08 2:57PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 225 | 456.25% |
| META240419P00240000 | 2024-04-12 11:37AM EDT | 240.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 593 | 412.50% |
| META240419P00245000 | 2024-03-19 10:51AM EDT | 245.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 465 | 415.63% |
| META240419P00250000 | 2024-04-17 11:31AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,495 | 393.75% |
| META240419P00255000 | 2024-03-21 2:33PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 611 | 381.25% |
| META240419P00260000 | 2024-04-03 9:42AM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 563 | 368.75% |
| META240419P00265000 | 2024-03-28 1:33PM EDT | 265.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 598 | 359.38% |
| META240419P00270000 | 2024-04-02 11:07AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 531 | 350.00% |
| META240419P00275000 | 2024-04-05 3:51PM EDT | 275.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 567 | 337.50% |
| META240419P00280000 | 2024-03-25 1:56PM EDT | 280.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,249 | 328.13% |
| META240419P00285000 | 2024-04-10 11:22AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 300.00% |
| META240419P00290000 | 2024-04-05 12:28PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 1,349 | 309.38% |
| META240419P00295000 | 2024-04-15 11:15AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 523 | 287.50% |
| META240419P00300000 | 2024-04-17 12:08PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,428 | 275.00% |
| META240419P00305000 | 2024-04-17 12:08PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 268.75% |
| META240419P00310000 | 2024-04-10 10:35AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 859 | 271.88% |
| META240419P00315000 | 2024-04-12 2:59PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 364 | 2,645 | 262.50% |
| META240419P00320000 | 2024-04-12 3:57PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 1,081 | 237.50% |
| META240419P00325000 | 2024-04-15 10:39AM EDT | 325.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,314 | 243.75% |
| META240419P00330000 | 2024-04-15 11:43AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,196 | 225.00% |
| META240419P00335000 | 2024-04-17 10:19AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 906 | 218.75% |
| META240419P00340000 | 2024-04-10 11:22AM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,520 | 206.25% |
| META240419P00345000 | 2024-04-16 3:56PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 845 | 212.50% |
| META240419P00350000 | 2024-04-16 3:58PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 2,457 | 193.75% |
| META240419P00355000 | 2024-04-18 12:33PM EDT | 355.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,944 | 193.75% |
| META240419P00360000 | 2024-04-18 10:35AM EDT | 360.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 826 | 187.50% |
| META240419P00365000 | 2024-04-11 11:14AM EDT | 365.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 693 | 178.13% |
| META240419P00370000 | 2024-04-17 3:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,210 | 162.50% |
| META240419P00375000 | 2024-04-18 10:48AM EDT | 375.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,114 | 164.06% |
| META240419P00380000 | 2024-04-18 12:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,112 | 150.00% |
| META240419P00385000 | 2024-04-17 1:59PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 694 | 140.63% |
| META240419P00390000 | 2024-04-18 11:20AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,107 | 134.38% |
| META240419P00395000 | 2024-04-19 10:05AM EDT | 395.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 952 | 134.38% |
| META240419P00400000 | 2024-04-19 10:19AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 11,907 | 118.75% |
| META240419P00405000 | 2024-04-18 11:52AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,570 | 112.50% |
| META240419P00410000 | 2024-04-18 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,605 | 112.50% |
| META240419P00415000 | 2024-04-18 2:25PM EDT | 415.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 1,432 | 104.69% |
| META240419P00420000 | 2024-04-18 12:55PM EDT | 420.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 4,180 | 98.44% |
| META240419P00425000 | 2024-04-19 10:28AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 1,677 | 84.38% |
| META240419P00430000 | 2024-04-19 9:34AM EDT | 430.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 3,677 | 84.38% |
| META240419P00435000 | 2024-04-19 10:07AM EDT | 435.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 206 | 4,291 | 76.56% |
| META240419P00440000 | 2024-04-19 10:44AM EDT | 440.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 303 | 4,570 | 73.44% |
| META240419P00445000 | 2024-04-19 10:34AM EDT | 445.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 22 | 3,010 | 67.97% |
| META240419P00450000 | 2024-04-19 10:49AM EDT | 450.00 | 0.03 | 0.02 | 0.03 | -0.02 | -33.33% | 146 | 5,252 | 62.11% |
| META240419P00455000 | 2024-04-19 10:55AM EDT | 455.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 169 | 2,245 | 56.64% |
| META240419P00460000 | 2024-04-19 10:44AM EDT | 460.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 161 | 4,860 | 51.37% |
| META240419P00465000 | 2024-04-19 10:46AM EDT | 465.00 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 304 | 4,955 | 45.51% |
| META240419P00470000 | 2024-04-19 10:52AM EDT | 470.00 | 0.10 | 0.08 | 0.09 | -0.05 | -33.33% | 1,358 | 8,031 | 38.67% |
| META240419P00475000 | 2024-04-19 10:54AM EDT | 475.00 | 0.17 | 0.13 | 0.17 | -0.07 | -31.82% | 1,272 | 4,952 | 33.59% |
| META240419P00480000 | 2024-04-19 10:55AM EDT | 480.00 | 0.34 | 0.31 | 0.35 | -0.03 | -8.57% | 3,973 | 6,614 | 28.27% |
| META240419P00482500 | 2024-04-19 10:53AM EDT | 482.50 | 0.55 | 0.52 | 0.59 | +0.08 | +17.02% | 2,719 | 2,080 | 26.54% |
| META240419P00485000 | 2024-04-19 10:55AM EDT | 485.00 | 0.99 | 0.88 | 1.00 | +0.36 | +58.06% | 8,272 | 8,977 | 24.90% |
| META240419P00487500 | 2024-04-19 10:54AM EDT | 487.50 | 1.56 | 1.56 | 1.66 | +0.74 | +90.24% | 4,118 | 5,424 | 23.19% |
| META240419P00490000 | 2024-04-19 10:54AM EDT | 490.00 | 2.64 | 2.50 | 2.53 | +1.51 | +133.63% | 11,512 | 4,593 | 19.90% |
| META240419P00492500 | 2024-04-19 10:54AM EDT | 492.50 | 3.90 | 3.85 | 4.15 | +2.39 | +158.28% | 4,090 | 1,656 | 19.36% |
| META240419P00495000 | 2024-04-19 10:55AM EDT | 495.00 | 5.90 | 5.90 | 6.25 | +3.71 | +226.22% | 4,246 | 4,912 | 20.12% |
| META240419P00497500 | 2024-04-19 10:50AM EDT | 497.50 | 7.94 | 7.65 | 8.40 | +4.99 | +207.05% | 1,035 | 1,894 | 0.00% |
| META240419P00500000 | 2024-04-19 10:53AM EDT | 500.00 | 10.27 | 9.85 | 10.35 | +6.32 | +160.00% | 3,215 | 9,556 | 0.00% |
| META240419P00502500 | 2024-04-19 10:46AM EDT | 502.50 | 13.03 | 12.15 | 12.90 | +7.83 | +150.58% | 1,239 | 1,898 | 0.00% |
| META240419P00505000 | 2024-04-19 10:53AM EDT | 505.00 | 15.30 | 14.35 | 15.40 | +8.77 | +134.30% | 867 | 2,850 | 0.00% |
| META240419P00507500 | 2024-04-19 10:55AM EDT | 507.50 | 17.73 | 16.95 | 18.20 | +9.43 | +119.07% | 204 | 1,520 | 0.00% |
| META240419P00510000 | 2024-04-19 10:53AM EDT | 510.00 | 20.10 | 19.55 | 20.60 | +10.12 | +101.40% | 474 | 5,216 | 0.00% |
| META240419P00515000 | 2024-04-19 10:45AM EDT | 515.00 | 25.50 | 24.00 | 25.25 | +11.72 | +85.05% | 231 | 1,960 | 0.00% |
| META240419P00520000 | 2024-04-19 10:52AM EDT | 520.00 | 29.61 | 29.30 | 30.70 | +10.98 | +58.94% | 70 | 2,202 | 0.00% |
| META240419P00525000 | 2024-04-19 10:43AM EDT | 525.00 | 38.30 | 34.25 | 35.30 | +15.60 | +68.72% | 5 | 482 | 0.00% |
| META240419P00530000 | 2024-04-19 10:23AM EDT | 530.00 | 40.90 | 38.85 | 40.50 | +20.52 | +100.69% | 6 | 26 | 0.00% |
| META240419P00535000 | 2024-04-18 1:15PM EDT | 535.00 | 29.55 | 44.40 | 45.80 | 0.00 | - | 4 | 5 | 0.00% |
| META240419P00540000 | 2024-04-18 3:58PM EDT | 540.00 | 44.10 | 49.35 | 50.95 | +5.96 | +15.63% | 1 | 1 | 71.88% |
| META240419P00545000 | 2024-04-19 9:31AM EDT | 545.00 | 50.30 | 53.85 | 55.35 | +7.00 | +16.17% | 2 | 10 | 0.00% |
| META240419P00550000 | 2024-04-17 2:01PM EDT | 550.00 | 54.80 | 59.35 | 60.50 | 0.00 | - | 90 | 10 | 0.00% |
| META240419P00555000 | 2024-04-16 12:42PM EDT | 555.00 | 52.08 | 64.45 | 65.65 | 0.00 | - | 58 | 0 | 0.00% |
| META240419P00560000 | 2024-04-18 3:58PM EDT | 560.00 | 58.06 | 69.30 | 70.50 | 0.00 | - | 4 | 0 | 0.00% |
| META240419P00565000 | 2024-04-17 10:36AM EDT | 565.00 | 69.00 | 74.05 | 75.30 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00570000 | 2024-04-09 12:53PM EDT | 570.00 | 56.55 | 79.40 | 80.80 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00575000 | 2024-04-08 1:44PM EDT | 575.00 | 54.85 | 84.10 | 85.30 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00580000 | 2024-03-27 3:17PM EDT | 580.00 | 88.80 | 89.05 | 90.10 | 0.00 | - | 80 | 0 | 0.00% |
| META240419P00585000 | 2024-03-27 2:10PM EDT | 585.00 | 94.20 | 94.35 | 95.70 | 0.00 | - | 3 | 0 | 0.00% |
| META240419P00590000 | 2024-04-04 1:12PM EDT | 590.00 | 60.89 | 98.95 | 100.45 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00595000 | 2024-03-19 9:36AM EDT | 595.00 | 108.97 | 91.00 | 95.10 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00600000 | 2024-04-09 12:53PM EDT | 600.00 | 86.70 | 109.35 | 110.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00605000 | 2024-03-08 12:26PM EDT | 605.00 | 93.70 | 75.50 | 80.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00610000 | 2024-03-18 3:56PM EDT | 610.00 | 112.40 | 114.00 | 117.20 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00615000 | 2024-04-16 2:01PM EDT | 615.00 | 114.10 | 124.10 | 125.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00620000 | 2024-04-05 2:02PM EDT | 620.00 | 96.07 | 129.00 | 130.45 | 0.00 | - | 6 | 0 | 0.00% |
| META240419P00625000 | 2024-03-13 10:54AM EDT | 625.00 | 129.65 | 109.95 | 111.30 | 0.00 | - | - | 0 | 0.00% |
| META240419P00630000 | 2024-03-11 9:30AM EDT | 630.00 | 134.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00640000 | 2024-03-27 9:37AM EDT | 640.00 | 145.96 | 149.55 | 150.70 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00645000 | 2024-03-28 3:49PM EDT | 645.00 | 156.67 | 154.35 | 155.50 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00650000 | 2024-04-12 1:55PM EDT | 650.00 | 137.23 | 159.35 | 160.75 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00670000 | 2024-04-12 9:58AM EDT | 670.00 | 153.70 | 179.40 | 180.55 | 0.00 | - | 12 | 0 | 0.00% |
| META240419P00675000 | 2024-03-26 1:01PM EDT | 675.00 | 168.75 | 184.00 | 185.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00680000 | 2024-03-20 2:13PM EDT | 680.00 | 178.85 | 189.05 | 190.15 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00690000 | 2024-03-21 3:37PM EDT | 690.00 | 182.00 | 199.05 | 200.30 | 0.00 | - | - | 0 | 0.00% |
| META240419P00700000 | 2024-04-15 10:27AM EDT | 700.00 | 185.91 | 209.00 | 210.25 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00710000 | 2024-04-11 3:55PM EDT | 710.00 | 186.25 | 219.50 | 220.60 | 0.00 | - | 2 | 0 | 0.00% |
| META240419P00730000 | 2024-03-15 3:50PM EDT | 730.00 | 246.10 | 216.00 | 220.50 | 0.00 | - | - | 0 | 0.00% |
| META240419P00750000 | 2024-03-19 9:30AM EDT | 750.00 | 261.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| META240419P00760000 | 2024-03-22 9:48AM EDT | 760.00 | 255.05 | 269.10 | 270.30 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00790000 | 2024-04-01 3:55PM EDT | 790.00 | 298.30 | 299.50 | 300.35 | 0.00 | - | 1 | 0 | 0.00% |
| META240419P00800000 | 2024-03-21 3:56PM EDT | 800.00 | 291.94 | 309.20 | 310.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.